646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194300,71408420,4170,4170,4170,4170,566
|
|
20230619,194200,71408420,4170,4170,4170,4170,0
|
|
20230619,194100,71408420,4170,4170,4170,4170,0
|
|
20230619,194000,71408420,4170,4170,4170,4170,0
|
|
20230619,193900,71408420,4170,4170,4170,4170,0
|
|
20230619,193800,71408420,4170,4170,4170,4170,0
|
|
20230619,193700,71408420,4170,4170,4170,4170,0
|
|
20230619,193600,71408420,4170,4170,4170,4170,0
|
|
20230619,193500,71408420,4170,4170,4170,4170,0
|
|
20230619,193400,71408420,4170,4170,4170,4170,0
|
|
20230619,193300,71408420,4170,4170,4170,4170,0
|
|
20230619,193200,71408420,4170,4170,4170,4170,0
|
|
20230619,193100,71408420,4170,4170,4170,4170,0
|
|
20230619,193000,71408420,4170,4170,4170,4170,0
|
|
20230619,192900,71408420,4170,4170,4170,4170,0
|
|
20230619,192800,71408420,4170,4170,4170,4170,0
|
|
20230619,192700,71408420,4170,4170,4170,4170,0
|
|
20230619,192600,71408420,4170,4170,4170,4170,0
|
|
20230619,192500,71408420,4170,4170,4170,4170,0
|
|
20230619,192400,71408420,4170,4170,4170,4170,0
|
|
20230619,192300,71408420,4170,4170,4170,4170,0
|
|
20230619,192200,71408420,4170,4170,4170,4170,0
|
|
20230619,192100,71408420,4170,4170,4170,4170,0
|
|
20230619,192000,71408420,4170,4170,4170,4170,0
|
|
20230619,191900,71408420,4170,4170,4170,4170,0
|
|
20230619,191800,71408420,4170,4170,4170,4170,0
|
|
20230619,191700,71408420,4170,4170,4170,4170,0
|
|
20230619,191600,71408420,4170,4170,4170,4170,0
|
|
20230619,191500,71408420,4170,4170,4170,4170,0
|
|
20230619,191400,71408420,4170,4170,4170,4170,0
|
|
20230619,191300,71408420,4170,4170,4170,4170,566
|
|
20230619,191200,71408420,4170,4170,4170,4170,0
|
|
20230619,191100,71408420,4170,4170,4170,4170,0
|
|
20230619,191000,71408420,4170,4170,4170,4170,0
|
|
20230619,190900,71408420,4170,4170,4170,4170,0
|
|
20230619,190800,71408420,4170,4170,4170,4170,0
|
|
20230619,190700,71408420,4170,4170,4170,4170,0
|
|
20230619,190600,71408420,4170,4170,4170,4170,0
|
|
20230619,190500,71408420,4170,4170,4170,4170,0
|
|
20230619,190400,71408420,4170,4170,4170,4170,0
|
|
20230619,190300,71408420,4170,4170,4170,4170,0
|
|
20230619,190200,71408420,4170,4170,4170,4170,0
|
|
20230619,190100,71408420,4170,4170,4170,4170,0
|
|
20230619,190000,71408420,4170,4170,4170,4170,0
|
|
20230619,185900,71408420,4170,4170,4170,4170,0
|
|
20230619,185800,71408420,4170,4170,4170,4170,0
|
|
20230619,185700,71408420,4170,4170,4170,4170,0
|
|
20230619,185600,71408420,4170,4170,4170,4170,0
|
|
20230619,185500,71408420,4170,4170,4170,4170,0
|
|
20230619,185400,71408420,4170,4170,4170,4170,0
|
|
20230619,185300,71408420,4170,4170,4170,4170,0
|
|
20230619,185200,71408420,4170,4170,4170,4170,0
|
|
20230619,185100,71408420,4170,4170,4170,4170,0
|
|
20230619,185000,71408420,4170,4170,4170,4170,0
|
|
20230619,184900,71408420,4170,4170,4170,4170,0
|
|
20230619,184800,71408420,4170,4170,4170,4170,0
|
|
20230619,184700,71408420,4170,4170,4170,4170,0
|
|
20230619,184600,71408420,4170,4170,4170,4170,0
|
|
20230619,184500,71408420,4170,4170,4170,4170,0
|
|
20230619,184400,71408420,4170,4170,4170,4170,0
|
|
20230619,184300,71408420,4170,4170,4170,4170,566
|
|
20230619,184200,71408420,4170,4170,4170,4170,0
|
|
20230619,184100,71408420,4170,4170,4170,4170,0
|
|
20230619,184000,71408420,4170,4170,4170,4170,0
|
|
20230619,183900,71408420,4170,4170,4170,4170,0
|
|
20230619,183800,71408420,4170,4170,4170,4170,0
|
|
20230619,183700,71408420,4170,4170,4170,4170,0
|
|
20230619,183600,71408420,4170,4170,4170,4170,0
|
|
20230619,183500,71408420,4170,4170,4170,4170,0
|
|
20230619,183400,71408420,4170,4170,4170,4170,0
|
|
20230619,183300,71408420,4170,4170,4170,4170,0
|
|
20230619,183200,71408420,4170,4170,4170,4170,0
|
|
20230619,183100,71408420,4170,4170,4170,4170,0
|
|
20230619,183000,71408420,4170,4170,4170,4170,0
|
|
20230619,182900,71408420,4170,4170,4170,4170,0
|
|
20230619,182800,71408420,4170,4170,4170,4170,0
|
|
20230619,182700,71408420,4170,4170,4170,4170,0
|
|
20230619,182600,71408420,4170,4170,4170,4170,0
|
|
20230619,182500,71408420,4170,4170,4170,4170,0
|
|
20230619,182400,71408420,4170,4170,4170,4170,0
|
|
20230619,182300,71408420,4170,4170,4170,4170,0
|
|
20230619,182200,71408420,4170,4170,4170,4170,0
|
|
20230619,182100,71408420,4170,4170,4170,4170,0
|
|
20230619,182000,71408420,4170,4170,4170,4170,0
|
|
20230619,181900,71408420,4170,4170,4170,4170,0
|
|
20230619,181800,71408420,4170,4170,4170,4170,0
|
|
20230619,181700,71408420,4170,4170,4170,4170,0
|
|
20230619,181600,71408420,4170,4170,4170,4170,0
|
|
20230619,181500,71408420,4170,4170,4170,4170,0
|
|
20230619,181400,71408420,4170,4170,4170,4170,0
|
|
20230619,181300,71408420,4170,4170,4170,4170,566
|
|
20230619,181200,71408420,4170,4170,4170,4170,0
|
|
20230619,181100,71408420,4170,4170,4170,4170,0
|
|
20230619,181000,71408420,4170,4170,4170,4170,0
|
|
20230619,180900,71408420,4170,4170,4170,4170,0
|
|
20230619,180800,71408420,4170,4170,4170,4170,0
|
|
20230619,180700,71408420,4170,4170,4170,4170,0
|
|
20230619,180600,71408420,4170,4170,4170,4170,0
|
|
20230619,180500,71408420,4170,4170,4170,4170,0
|
|
20230619,180400,71408420,4170,4170,4170,4170,0
|
|
20230619,180300,71408420,4170,4170,4170,4170,0
|
|
20230619,180200,71408420,4170,4170,4170,4170,0
|
|
20230619,180100,71408420,4170,4170,4170,4170,0
|
|
20230619,180000,71408420,4170,4170,4170,4170,0
|
|
20230619,175900,71408420,4170,4170,4170,4170,0
|
|
20230619,175800,71408420,4170,4170,4170,4170,0
|
|
20230619,175700,71408420,4170,4170,4170,4170,0
|
|
20230619,175600,71408420,4170,4170,4170,4170,0
|
|
20230619,175500,71408420,4170,4170,4170,4170,0
|
|
20230619,175400,71408420,4170,4170,4170,4170,0
|
|
20230619,175300,71408420,4170,4170,4170,4170,0
|
|
20230619,175200,71408420,4170,4170,4170,4170,0
|
|
20230619,175100,71408420,4170,4170,4170,4170,0
|
|
20230619,175000,71408420,4170,4170,4170,4170,0
|
|
20230619,174900,71408420,4170,4170,4170,4170,0
|
|
20230619,174800,71408420,4170,4170,4170,4170,0
|
|
20230619,174700,71408420,4170,4170,4170,4170,0
|
|
20230619,174600,71408420,4170,4170,4170,4170,0
|
|
20230619,174500,71408420,4170,4170,4170,4170,0
|
|
20230619,174400,71408420,4170,4170,4170,4170,0
|
|
20230619,174300,71408420,4170,4170,4170,4170,566
|
|
20230619,174200,71408420,4170,4170,4170,4170,0
|
|
20230619,174100,71408420,4170,4170,4170,4170,0
|
|
20230619,174000,71408420,4170,4170,4170,4170,0
|
|
20230619,173900,71408420,4170,4170,4170,4170,0
|
|
20230619,173800,71408420,4170,4170,4170,4170,0
|
|
20230619,173700,71408420,4170,4170,4170,4170,0
|
|
20230619,173600,71408420,4170,4170,4170,4170,0
|
|
20230619,173500,71408420,4170,4170,4170,4170,0
|
|
20230619,173400,71408420,4170,4170,4170,4170,0
|
|
20230619,173300,71408420,4170,4170,4170,4170,0
|
|
20230619,173200,71408420,4170,4170,4170,4170,0
|
|
20230619,173100,71408420,4170,4170,4170,4170,0
|
|
20230619,173000,71408420,4170,4170,4170,4170,0
|
|
20230619,172900,71408420,4170,4170,4170,4170,0
|
|
20230619,172800,71408420,4170,4170,4170,4170,0
|
|
20230619,172700,71408420,4170,4170,4170,4170,0
|
|
20230619,172600,71408420,4170,4170,4170,4170,0
|
|
20230619,172500,71408420,4170,4170,4170,4170,0
|
|
20230619,172400,71408420,4170,4170,4170,4170,0
|
|
20230619,172300,71408420,4170,4170,4170,4170,0
|
|
20230619,172200,71408420,4170,4170,4170,4170,0
|
|
20230619,172100,71408420,4170,4170,4170,4170,0
|
|
20230619,172000,71408420,4170,4170,4170,4170,0
|
|
20230619,171900,71408420,4170,4170,4170,4170,0
|
|
20230619,171800,71408420,4170,4170,4170,4170,0
|
|
20230619,171700,71408420,4170,4170,4170,4170,0
|
|
20230619,171600,71408420,4170,4170,4170,4170,0
|
|
20230619,171500,71408420,4170,4170,4170,4170,0
|
|
20230619,171400,71408420,4170,4170,4170,4170,0
|
|
20230619,171300,71408420,4170,4170,4170,4170,566
|
|
20230619,171200,71408420,4170,4170,4170,4170,0
|
|
20230619,171100,71408420,4170,4170,4170,4170,0
|
|
20230619,171000,71408420,4170,4170,4170,4170,0
|
|
20230619,170900,71408420,4170,4170,4170,4170,0
|
|
20230619,170800,71408420,4170,4170,4170,4170,0
|
|
20230619,170700,71408420,4170,4170,4170,4170,0
|
|
20230619,170600,71408420,4170,4170,4170,4170,0
|
|
20230619,170500,71408420,4170,4170,4170,4170,0
|
|
20230619,170400,71408420,4170,4170,4170,4170,0
|
|
20230619,170300,71408420,4170,4170,4170,4170,0
|
|
20230619,170200,71408420,4170,4170,4170,4170,0
|
|
20230619,170100,71408420,4170,4170,4170,4170,0
|
|
20230619,170000,71408420,4170,4170,4170,4170,0
|
|
20230619,165900,71408420,4170,4170,4170,4170,0
|
|
20230619,165800,71408420,4170,4170,4170,4170,0
|
|
20230619,165700,71408420,4170,4170,4170,4170,0
|
|
20230619,165600,71408420,4170,4170,4170,4170,0
|
|
20230619,165500,71408420,4170,4170,4170,4170,0
|
|
20230619,165400,71408420,4170,4170,4170,4170,0
|
|
20230619,165300,71408420,4170,4170,4170,4170,0
|
|
20230619,165200,71408420,4170,4170,4170,4170,0
|
|
20230619,165100,71408420,4170,4170,4170,4170,0
|
|
20230619,165000,71408420,4170,4170,4170,4170,0
|
|
20230619,164900,71408420,4170,4170,4170,4170,0
|
|
20230619,164800,71408420,4170,4170,4170,4170,0
|
|
20230619,164700,71408420,4170,4170,4170,4170,0
|
|
20230619,164600,71408420,4170,4170,4170,4170,0
|
|
20230619,164500,71408420,4170,4170,4170,4170,0
|
|
20230619,164400,71408420,4170,4170,4170,4170,0
|
|
20230619,164300,71408420,4170,4170,4170,4170,566
|
|
20230619,164200,71408420,4170,4170,4170,4170,0
|
|
20230619,164100,71408420,4170,4170,4170,4170,0
|
|
20230619,164000,71408420,4170,4170,4170,4170,0
|
|
20230619,163900,71408420,4170,4170,4170,4170,0
|
|
20230619,163800,71408420,4170,4170,4170,4170,0
|
|
20230619,163700,71408420,4170,4170,4170,4170,0
|
|
20230619,163600,71408420,4170,4170,4170,4170,0
|
|
20230619,163500,71408420,4170,4170,4170,4170,0
|
|
20230619,163400,71408420,4170,4170,4170,4170,0
|
|
20230619,163300,71408420,4170,4170,4170,4170,0
|
|
20230619,163200,71408420,4170,4170,4170,4170,0
|
|
20230619,163100,71408420,4170,4170,4170,4170,0
|
|
20230619,163000,71408420,4170,4170,4170,4170,0
|
|
20230619,162900,71408420,4170,4170,4170,4170,0
|
|
20230619,162800,71408420,4170,4170,4170,4170,0
|
|
20230619,162700,71408420,4170,4170,4170,4170,0
|
|
20230619,162600,71408420,4170,4170,4170,4170,0
|
|
20230619,162500,71408420,4170,4170,4170,4170,0
|
|
20230619,162400,71408420,4170,4170,4170,4170,0
|
|
20230619,162300,71408420,4170,4170,4170,4170,0
|
|
20230619,162200,71408420,4170,4170,4170,4170,0
|
|
20230619,162100,71408420,4170,4170,4170,4170,0
|
|
20230619,162000,71408420,4170,4170,4170,4170,0
|
|
20230619,161900,71408420,4170,4170,4170,4170,0
|
|
20230619,161800,71408420,4170,4170,4170,4170,0
|
|
20230619,161700,71408420,4170,4170,4170,4170,0
|
|
20230619,161600,71408420,4170,4170,4170,4170,0
|
|
20230619,161500,71408420,4170,4170,4170,4170,0
|
|
20230619,161400,71408420,4170,4170,4170,4170,0
|
|
20230619,161300,71408420,4170,4170,4170,4170,566
|
|
20230619,161200,71408420,4170,4170,4170,4170,0
|
|
20230619,161100,71408420,4170,4170,4170,4170,0
|
|
20230619,161000,71408420,4170,4170,4170,4170,0
|
|
20230619,160900,71408420,4170,4170,4170,4170,0
|
|
20230619,160800,71408420,4170,4170,4170,4170,0
|
|
20230619,160700,71408420,4170,4170,4170,4170,0
|
|
20230619,160600,71408420,4170,4170,4170,4170,0
|
|
20230619,160500,71408420,4170,4170,4170,4170,0
|
|
20230619,160400,71408420,4170,4170,4170,4170,0
|
|
20230619,160300,71408420,4170,4170,4170,4170,0
|
|
20230619,160200,71408420,4170,4170,4170,4170,0
|
|
20230619,160100,71408420,4170,4170,4170,4170,0
|
|
20230619,160000,71408420,4170,4170,4170,4170,0
|
|
20230619,155900,71408420,4170,4170,4170,4170,0
|
|
20230619,155800,71408420,4170,4170,4170,4170,0
|
|
20230619,155700,71408420,4170,4170,4170,4170,0
|
|
20230619,155600,71408420,4170,4170,4170,4170,0
|
|
20230619,155500,71408420,4170,4170,4170,4170,0
|
|
20230619,155400,71408420,4170,4170,4170,4170,0
|
|
20230619,155300,71408420,4170,4170,4170,4170,0
|
|
20230619,155200,71408420,4170,4170,4170,4170,0
|
|
20230619,155100,71408420,4170,4170,4170,4170,0
|
|
20230619,155000,71408420,4170,4170,4170,4170,0
|
|
20230619,154900,71408420,4170,4170,4170,4170,0
|
|
20230619,154800,71408420,4170,4170,4170,4170,0
|
|
20230619,154700,71408420,4170,4170,4170,4170,0
|
|
20230619,154600,71408420,4170,4170,4170,4170,0
|
|
20230619,154500,71408420,4170,4170,4170,4170,0
|
|
20230619,154400,71408420,4170,4170,4170,4170,0
|
|
20230619,154300,71408420,4170,4170,4170,4170,566
|
|
20230619,154200,71408420,4170,4170,4170,4170,0
|
|
20230619,154100,71408420,4170,4170,4170,4170,0
|
|
20230619,154000,71408420,4170,4170,4170,4170,0
|
|
20230619,153900,71408420,4170,4170,4170,4170,0
|
|
20230619,153800,71408420,4170,4170,4170,4170,0
|
|
20230619,153700,71408420,4170,4170,4170,4170,0
|
|
20230619,153600,71408420,4170,4170,4170,4170,0
|
|
20230619,153500,71408420,4170,4170,4170,4170,0
|
|
20230619,153400,71408420,4170,4170,4170,4170,0
|
|
20230619,153300,71408420,4170,4170,4170,4170,0
|
|
20230619,153200,71408420,4170,4170,4170,4170,0
|
|
20230619,153100,71408420,4170,4170,4170,4170,0
|
|
20230619,153000,71408420,4170,4170,4170,4170,566
|
|
20230619,152900,69048200,4175,4175,4175,4175,0
|
|
20230619,152800,69048200,4175,4175,4175,4175,0
|
|
20230619,152700,69048200,4175,4175,4175,4175,0
|
|
20230619,152600,69048200,4175,4175,4175,4175,0
|
|
20230619,152500,69048200,4175,4175,4175,4175,0
|
|
20230619,152400,69048200,4175,4175,4175,4175,0
|
|
20230619,152300,69048200,4175,4175,4175,4175,0
|
|
20230619,152200,69048200,4175,4175,4175,4175,0
|
|
20230619,152100,69048200,4175,4175,4175,4175,0
|
|
20230619,152000,69048200,4175,4175,4175,4175,0
|
|
20230619,151900,69048200,4175,4175,4175,4175,0
|
|
20230619,151800,69048200,4175,4155,4175,4155,1507
|
|
20230619,151700,62781130,4145,4145,4145,4145,0
|
|
20230619,151600,62781130,4145,4145,4145,4145,2
|
|
20230619,151500,62772840,4155,4155,4155,4155,1040
|
|
20230619,151400,58451640,4155,4155,4155,4155,0
|
|
20230619,151300,58451640,4155,4155,4155,4155,0
|
|
20230619,151200,58451640,4155,4155,4155,4155,2
|
|
20230619,151100,58443330,4150,4150,4150,4150,0
|
|
20230619,151000,58443330,4150,4150,4150,4150,0
|
|
20230619,150900,58443330,4150,4155,4155,4150,446
|
|
20230619,150800,56591930,4155,4150,4155,4150,607
|
|
20230619,150700,54069880,4155,4155,4155,4150,202
|
|
20230619,150600,53230580,4140,4140,4140,4140,1
|
|
20230619,150500,53226440,4155,4155,4155,4155,100
|
|
20230619,150400,52810940,4155,4155,4155,4155,0
|
|
20230619,150300,52810940,4155,4155,4155,4155,2
|
|
20230619,150200,52802630,4155,4155,4155,4155,2
|
|
20230619,150100,52794320,4150,4150,4150,4150,72
|
|
20230619,150000,52495520,4150,4150,4150,4150,100
|
|
20230619,145900,52080520,4130,4150,4150,4130,150
|
|
20230619,145800,51459015,4150,4150,4150,4150,0
|
|
20230619,145700,51459015,4150,4150,4150,4150,0
|
|
20230619,145600,51459015,4150,4150,4150,4150,0
|
|
20230619,145500,51459015,4150,4150,4150,4150,0
|
|
20230619,145400,51459015,4150,4150,4150,4150,0
|
|
20230619,145300,51459015,4150,4150,4150,4150,0
|
|
20230619,145200,51459015,4150,4150,4150,4150,2
|
|
20230619,145100,51450715,4130,4150,4150,4130,366
|
|
20230619,145000,49939015,4140,4140,4140,4140,348
|
|
20230619,144900,48498295,4140,4140,4140,4140,110
|
|
20230619,144800,48042895,4140,4140,4140,4140,0
|
|
20230619,144700,48042895,4140,4140,4140,4140,0
|
|
20230619,144600,48042895,4140,4140,4140,4140,2
|
|
20230619,144500,48034615,4140,4140,4140,4140,82
|
|
20230619,144400,47695135,4140,4140,4140,4140,0
|
|
20230619,144300,47695135,4140,4140,4140,4140,290
|
|
20230619,144200,46494535,4140,4140,4140,4140,12
|
|
20230619,144100,46444855,4140,4140,4140,4140,2
|
|
20230619,144000,46436575,4135,4130,4135,4130,156
|
|
20230619,143900,45791525,4135,4135,4135,4135,505
|
|
20230619,143800,43703350,4135,4135,4135,4135,10
|
|
20230619,143700,43662000,4135,4130,4135,4130,212
|
|
20230619,143600,42786430,4130,4130,4130,4130,2
|
|
20230619,143500,42778170,4120,4120,4120,4120,25
|
|
20230619,143400,42675170,4120,4120,4120,4120,0
|
|
20230619,143300,42675170,4120,4115,4120,4115,277
|
|
20230619,143200,41535265,4115,4115,4115,4115,0
|
|
20230619,143100,41535265,4115,4115,4115,4115,41
|
|
20230619,143000,41366550,4115,4115,4115,4115,118
|
|
20230619,142900,40880980,4115,4115,4115,4115,2
|
|
20230619,142800,40872750,4110,4110,4110,4110,0
|
|
20230619,142700,40872750,4110,4110,4110,4110,0
|
|
20230619,142600,40872750,4110,4110,4110,4110,0
|
|
20230619,142500,40872750,4110,4110,4110,4110,0
|
|
20230619,142400,40872750,4110,4110,4110,4110,10
|
|
20230619,142300,40831650,4120,4120,4120,4120,0
|
|
20230619,142200,40831650,4120,4120,4120,4120,0
|
|
20230619,142100,40831650,4120,4120,4120,4120,0
|
|
20230619,142000,40831650,4120,4120,4120,4120,0
|
|
20230619,141900,40831650,4120,4120,4120,4120,0
|
|
20230619,141800,40831650,4120,4120,4120,4120,0
|
|
20230619,141700,40831650,4120,4120,4120,4120,0
|
|
20230619,141600,40831650,4120,4120,4120,4120,0
|
|
20230619,141500,40831650,4120,4120,4120,4120,0
|
|
20230619,141400,40831650,4120,4120,4120,4120,0
|
|
20230619,141300,40831650,4120,4120,4120,4120,0
|
|
20230619,141200,40831650,4120,4120,4120,4120,0
|
|
20230619,141100,40831650,4120,4120,4120,4120,25
|
|
20230619,141000,40728650,4110,4120,4120,4110,64
|
|
20230619,140900,40465590,4110,4120,4120,4110,98
|
|
20230619,140800,40062790,4110,4110,4110,4110,35
|
|
20230619,140700,39918940,4120,4120,4120,4120,0
|
|
20230619,140600,39918940,4120,4120,4120,4120,0
|
|
20230619,140500,39918940,4120,4120,4120,4120,0
|
|
20230619,140400,39918940,4120,4120,4120,4120,0
|
|
20230619,140300,39918940,4120,4120,4120,4120,0
|
|
20230619,140200,39918940,4120,4120,4120,4120,0
|
|
20230619,140100,39918940,4120,4120,4120,4120,0
|
|
20230619,140000,39918940,4120,4120,4120,4120,0
|
|
20230619,135900,39918940,4120,4120,4120,4120,0
|
|
20230619,135800,39918940,4120,4120,4120,4120,0
|
|
20230619,135700,39918940,4120,4120,4120,4120,0
|
|
20230619,135600,39918940,4120,4120,4120,4120,0
|
|
20230619,135500,39918940,4120,4120,4120,4120,0
|
|
20230619,135400,39918940,4120,4120,4120,4120,0
|
|
20230619,135300,39918940,4120,4120,4120,4120,0
|
|
20230619,135200,39918940,4120,4120,4120,4120,0
|
|
20230619,135100,39918940,4120,4120,4120,4120,0
|
|
20230619,135000,39918940,4120,4120,4120,4120,0
|
|
20230619,134900,39918940,4120,4120,4120,4120,36
|
|
20230619,134800,39770620,4130,4130,4130,4130,0
|
|
20230619,134700,39770620,4130,4130,4130,4130,0
|
|
20230619,134600,39770620,4130,4130,4130,4130,0
|
|
20230619,134500,39770620,4130,4130,4130,4130,0
|
|
20230619,134400,39770620,4130,4130,4130,4130,0
|
|
20230619,134300,39770620,4130,4130,4130,4130,0
|
|
20230619,134200,39770620,4130,4130,4130,4130,0
|
|
20230619,134100,39770620,4130,4130,4130,4130,0
|
|
20230619,134000,39770620,4130,4130,4130,4130,0
|
|
20230619,133900,39770620,4130,4130,4130,4130,0
|
|
20230619,133800,39770620,4130,4130,4130,4130,0
|
|
20230619,133700,39770620,4130,4130,4130,4130,0
|
|
20230619,133600,39770620,4130,4130,4130,4130,0
|
|
20230619,133500,39770620,4130,4130,4130,4130,0
|
|
20230619,133400,39770620,4130,4130,4130,4130,0
|
|
20230619,133300,39770620,4130,4130,4130,4130,0
|
|
20230619,133200,39770620,4130,4130,4130,4130,0
|
|
20230619,133100,39770620,4130,4130,4130,4130,0
|
|
20230619,133000,39770620,4130,4130,4130,4130,0
|
|
20230619,132900,39770620,4130,4130,4130,4130,0
|
|
20230619,132800,39770620,4130,4130,4130,4130,0
|
|
20230619,132700,39770620,4130,4130,4130,4130,0
|
|
20230619,132600,39770620,4130,4130,4130,4130,0
|
|
20230619,132500,39770620,4130,4130,4130,4130,0
|
|
20230619,132400,39770620,4130,4130,4130,4130,0
|
|
20230619,132300,39770620,4130,4130,4130,4130,0
|
|
20230619,132200,39770620,4130,4130,4130,4130,0
|
|
20230619,132100,39770620,4130,4130,4130,4130,0
|
|
20230619,132000,39770620,4130,4130,4130,4130,0
|
|
20230619,131900,39770620,4130,4130,4130,4130,0
|
|
20230619,131800,39770620,4130,4130,4130,4130,0
|
|
20230619,131700,39770620,4130,4130,4130,4130,0
|
|
20230619,131600,39770620,4130,4130,4130,4130,0
|
|
20230619,131500,39770620,4130,4130,4130,4130,0
|
|
20230619,131400,39770620,4130,4130,4130,4130,2
|
|
20230619,131300,39762360,4110,4110,4110,4110,1
|
|
20230619,131200,39758250,4110,4110,4110,4110,0
|
|
20230619,131100,39758250,4110,4110,4110,4110,51
|
|
20230619,131000,39548640,4125,4125,4125,4125,4
|
|
20230619,130900,39532140,4130,4130,4130,4130,0
|
|
20230619,130800,39532140,4130,4130,4130,4130,0
|
|
20230619,130700,39532140,4130,4130,4130,4130,0
|
|
20230619,130600,39532140,4130,4130,4130,4130,0
|
|
20230619,130500,39532140,4130,4130,4130,4130,0
|
|
20230619,130400,39532140,4130,4130,4130,4130,66
|
|
20230619,130300,39259560,4130,4130,4130,4130,0
|
|
20230619,130200,39259560,4130,4130,4130,4130,0
|
|
20230619,130100,39259560,4130,4130,4130,4130,0
|
|
20230619,130000,39259560,4130,4130,4130,4130,1
|
|
20230619,125900,39255430,4130,4130,4130,4130,2
|
|
20230619,125800,39247170,4130,4130,4130,4130,0
|
|
20230619,125700,39247170,4130,4130,4130,4130,0
|
|
20230619,125600,39247170,4130,4130,4130,4130,0
|
|
20230619,125500,39247170,4130,4130,4130,4130,0
|
|
20230619,125400,39247170,4130,4130,4130,4130,0
|
|
20230619,125300,39247170,4130,4130,4130,4130,0
|
|
20230619,125200,39247170,4130,4130,4130,4130,0
|
|
20230619,125100,39247170,4130,4130,4130,4130,0
|
|
20230619,125000,39247170,4130,4130,4130,4130,0
|
|
20230619,124900,39247170,4130,4130,4130,4130,0
|
|
20230619,124800,39247170,4130,4130,4130,4130,0
|
|
20230619,124700,39247170,4130,4130,4130,4130,0
|
|
20230619,124600,39247170,4130,4130,4130,4110,19
|
|
20230619,124500,39168720,4130,4130,4130,4130,0
|
|
20230619,124400,39168720,4130,4130,4130,4130,0
|
|
20230619,124300,39168720,4130,4130,4130,4130,0
|
|
20230619,124200,39168720,4130,4130,4130,4130,200
|
|
20230619,124100,38342720,4130,4130,4130,4130,0
|
|
20230619,124000,38342720,4130,4130,4130,4130,0
|
|
20230619,123900,38342720,4130,4130,4130,4130,0
|
|
20230619,123800,38342720,4130,4130,4130,4130,84
|
|
20230619,123700,37995800,4135,4135,4135,4135,0
|
|
20230619,123600,37995800,4135,4135,4135,4135,0
|
|
20230619,123500,37995800,4135,4135,4135,4135,0
|
|
20230619,123400,37995800,4135,4135,4135,4135,0
|
|
20230619,123300,37995800,4135,4120,4135,4120,183
|
|
20230619,123200,37241715,4120,4120,4120,4120,0
|
|
20230619,123100,37241715,4120,4120,4120,4120,7
|
|
20230619,123000,37212875,4120,4120,4120,4120,2
|
|
20230619,122900,37204635,4120,4120,4120,4120,0
|
|
20230619,122800,37204635,4120,4120,4120,4120,0
|
|
20230619,122700,37204635,4120,4120,4120,4120,0
|
|
20230619,122600,37204635,4120,4120,4120,4120,0
|
|
20230619,122500,37204635,4120,4120,4120,4120,0
|
|
20230619,122400,37204635,4120,4120,4120,4120,0
|
|
20230619,122300,37204635,4120,4120,4120,4120,0
|
|
20230619,122200,37204635,4120,4120,4120,4120,0
|
|
20230619,122100,37204635,4120,4120,4120,4120,0
|
|
20230619,122000,37204635,4120,4120,4120,4120,0
|
|
20230619,121900,37204635,4120,4120,4120,4120,0
|
|
20230619,121800,37204635,4120,4120,4120,4120,0
|
|
20230619,121700,37204635,4120,4120,4120,4120,0
|
|
20230619,121600,37204635,4120,4120,4120,4120,0
|
|
20230619,121500,37204635,4120,4120,4120,4120,0
|
|
20230619,121400,37204635,4120,4120,4120,4120,0
|
|
20230619,121300,37204635,4120,4120,4120,4120,0
|
|
20230619,121200,37204635,4120,4120,4120,4120,0
|
|
20230619,121100,37204635,4120,4120,4120,4120,0
|
|
20230619,121000,37204635,4120,4120,4120,4120,0
|
|
20230619,120900,37204635,4120,4120,4120,4120,0
|
|
20230619,120800,37204635,4120,4120,4120,4120,0
|
|
20230619,120700,37204635,4120,4120,4120,4120,0
|
|
20230619,120600,37204635,4120,4120,4120,4120,0
|
|
20230619,120500,37204635,4120,4115,4120,4115,2
|
|
20230619,120400,37196400,4110,4110,4110,4110,2
|
|
20230619,120300,37188180,4120,4110,4120,4110,4
|
|
20230619,120200,37171725,4120,4120,4120,4110,53
|
|
20230619,120100,36953380,4120,4120,4120,4120,1
|
|
20230619,120000,36949260,4100,4100,4100,4100,0
|
|
20230619,115900,36949260,4100,4100,4100,4100,0
|
|
20230619,115800,36949260,4100,4105,4105,4100,170
|
|
20230619,115700,36251630,4120,4120,4120,4120,0
|
|
20230619,115600,36251630,4120,4120,4120,4120,1
|
|
20230619,115500,36247510,4125,4125,4125,4125,0
|
|
20230619,115400,36247510,4125,4125,4125,4125,0
|
|
20230619,115300,36247510,4125,4125,4125,4125,0
|
|
20230619,115200,36247510,4125,4125,4125,4125,0
|
|
20230619,115100,36247510,4125,4125,4125,4125,0
|
|
20230619,115000,36247510,4125,4125,4125,4125,0
|
|
20230619,114900,36247510,4125,4125,4125,4125,0
|
|
20230619,114800,36247510,4125,4125,4125,4125,0
|
|
20230619,114700,36247510,4125,4125,4125,4125,0
|
|
20230619,114600,36247510,4125,4125,4125,4125,0
|
|
20230619,114500,36247510,4125,4125,4125,4125,0
|
|
20230619,114400,36247510,4125,4125,4125,4125,0
|
|
20230619,114300,36247510,4125,4125,4125,4125,0
|
|
20230619,114200,36247510,4125,4125,4125,4125,0
|
|
20230619,114100,36247510,4125,4125,4125,4125,0
|
|
20230619,114000,36247510,4125,4125,4125,4125,0
|
|
20230619,113900,36247510,4125,4125,4125,4125,0
|
|
20230619,113800,36247510,4125,4125,4125,4125,0
|
|
20230619,113700,36247510,4125,4125,4125,4125,0
|
|
20230619,113600,36247510,4125,4125,4125,4125,0
|
|
20230619,113500,36247510,4125,4125,4125,4125,0
|
|
20230619,113400,36247510,4125,4125,4125,4125,0
|
|
20230619,113300,36247510,4125,4125,4125,4125,0
|
|
20230619,113200,36247510,4125,4125,4125,4125,0
|
|
20230619,113100,36247510,4125,4125,4125,4125,0
|
|
20230619,113000,36247510,4125,4125,4125,4125,0
|
|
20230619,112900,36247510,4125,4125,4125,4125,0
|
|
20230619,112800,36247510,4125,4125,4125,4125,0
|
|
20230619,112700,36247510,4125,4125,4125,4125,0
|
|
20230619,112600,36247510,4125,4125,4125,4125,0
|
|
20230619,112500,36247510,4125,4125,4125,4125,0
|
|
20230619,112400,36247510,4125,4125,4125,4125,0
|
|
20230619,112300,36247510,4125,4125,4125,4125,0
|
|
20230619,112200,36247510,4125,4125,4125,4125,0
|
|
20230619,112100,36247510,4125,4125,4125,4125,0
|
|
20230619,112000,36247510,4125,4125,4125,4125,0
|
|
20230619,111900,36247510,4125,4125,4125,4125,0
|
|
20230619,111800,36247510,4125,4125,4125,4125,0
|
|
20230619,111700,36247510,4125,4125,4125,4125,0
|
|
20230619,111600,36247510,4125,4125,4125,4125,0
|
|
20230619,111500,36247510,4125,4125,4125,4125,0
|
|
20230619,111400,36247510,4125,4125,4125,4125,0
|
|
20230619,111300,36247510,4125,4125,4125,4125,0
|
|
20230619,111200,36247510,4125,4125,4125,4125,0
|
|
20230619,111100,36247510,4125,4125,4125,4125,0
|
|
20230619,111000,36247510,4125,4125,4125,4125,100
|
|
20230619,110900,35835010,4125,4125,4125,4125,2
|
|
20230619,110800,35826760,4100,4100,4100,4100,803
|
|
20230619,110700,32534460,4100,4100,4100,4100,57
|
|
20230619,110600,32300760,4100,4100,4100,4100,1
|
|
20230619,110500,32296660,4100,4100,4100,4100,0
|
|
20230619,110400,32296660,4100,4100,4100,4100,0
|
|
20230619,110300,32296660,4100,4100,4100,4100,2
|
|
20230619,110200,32288460,4095,4095,4095,4095,430
|
|
20230619,110100,30527610,4100,4100,4100,4100,0
|
|
20230619,110000,30527610,4100,4100,4100,4100,549
|
|
20230619,105900,28276710,4120,4120,4120,4120,0
|
|
20230619,105800,28276710,4120,4120,4120,4120,0
|
|
20230619,105700,28276710,4120,4120,4120,4120,0
|
|
20230619,105600,28276710,4120,4120,4120,4120,8
|
|
20230619,105500,28243750,4120,4120,4120,4120,0
|
|
20230619,105400,28243750,4120,4120,4120,4120,0
|
|
20230619,105300,28243750,4120,4120,4120,4120,0
|
|
20230619,105200,28243750,4120,4120,4120,4120,0
|
|
20230619,105100,28243750,4120,4120,4120,4120,3
|
|
20230619,105000,28231390,4120,4120,4120,4120,0
|
|
20230619,104900,28231390,4120,4120,4120,4120,100
|
|
20230619,104800,27819390,4120,4120,4120,4120,0
|
|
20230619,104700,27819390,4120,4120,4120,4120,0
|
|
20230619,104600,27819390,4120,4120,4120,4120,2
|
|
20230619,104500,27811150,4115,4115,4115,4115,815
|
|
20230619,104400,24457425,4110,4115,4115,4110,14
|
|
20230619,104300,24399875,4100,4100,4100,4100,83
|
|
20230619,104200,24059575,4100,4105,4105,4100,54
|
|
20230619,104100,23838170,4100,4100,4100,4100,19
|
|
20230619,104000,23760270,4115,4115,4115,4115,0
|
|
20230619,103900,23760270,4115,4115,4115,4115,0
|
|
20230619,103800,23760270,4115,4115,4115,4115,0
|
|
20230619,103700,23760270,4115,4115,4115,4115,0
|
|
20230619,103600,23760270,4115,4110,4115,4110,96
|
|
20230619,103500,23365705,4110,4110,4110,4110,720
|
|
20230619,103400,20406505,4115,4110,4115,4110,7
|
|
20230619,103300,20377725,4110,4110,4110,4110,27
|
|
20230619,103200,20266755,4115,4115,4115,4115,0
|
|
20230619,103100,20266755,4115,4115,4115,4115,0
|
|
20230619,103000,20266755,4115,4110,4115,4110,41
|
|
20230619,102900,20098235,4115,4110,4115,4110,102
|
|
20230619,102800,19679005,4115,4115,4115,4115,10
|
|
20230619,102700,19637855,4115,4115,4115,4115,0
|
|
20230619,102600,19637855,4115,4115,4115,4115,50
|
|
20230619,102500,19432105,4120,4120,4120,4120,0
|
|
20230619,102400,19432105,4120,4120,4120,4120,0
|
|
20230619,102300,19432105,4120,4120,4120,4120,0
|
|
20230619,102200,19432105,4120,4120,4120,4120,0
|
|
20230619,102100,19432105,4120,4120,4120,4120,0
|
|
20230619,102000,19432105,4120,4120,4120,4120,0
|
|
20230619,101900,19432105,4120,4120,4120,4120,0
|
|
20230619,101800,19432105,4120,4120,4120,4120,0
|
|
20230619,101700,19432105,4120,4115,4120,4115,2
|
|
20230619,101600,19423870,4110,4110,4110,4110,24
|
|
20230619,101500,19325230,4115,4110,4115,4110,232
|
|
20230619,101400,18370700,4110,4115,4115,4110,845
|
|
20230619,101300,14893670,4120,4120,4120,4120,0
|
|
20230619,101200,14893670,4120,4120,4120,4120,0
|
|
20230619,101100,14893670,4120,4120,4120,4120,0
|
|
20230619,101000,14893670,4120,4120,4120,4120,0
|
|
20230619,100900,14893670,4120,4120,4120,4120,0
|
|
20230619,100800,14893670,4120,4120,4120,4120,0
|
|
20230619,100700,14893670,4120,4120,4120,4120,0
|
|
20230619,100600,14893670,4120,4120,4120,4120,2
|
|
20230619,100500,14885430,4120,4120,4120,4120,0
|
|
20230619,100400,14885430,4120,4120,4120,4120,0
|
|
20230619,100300,14885430,4120,4120,4120,4120,5
|
|
20230619,100200,14864830,4120,4120,4120,4120,10
|
|
20230619,100100,14823630,4120,4120,4120,4120,0
|
|
20230619,100000,14823630,4120,4110,4120,4110,230
|
|
20230619,095900,13878310,4120,4120,4120,4120,0
|
|
20230619,095800,13878310,4120,4115,4120,4115,13
|
|
20230619,095700,13824810,4120,4120,4120,4120,0
|
|
20230619,095600,13824810,4120,4120,4120,4120,0
|
|
20230619,095500,13824810,4120,4120,4120,4120,0
|
|
20230619,095400,13824810,4120,4120,4120,4120,0
|
|
20230619,095300,13824810,4120,4110,4120,4110,32
|
|
20230619,095200,13693270,4120,4120,4120,4120,0
|
|
20230619,095100,13693270,4120,4120,4120,4120,0
|
|
20230619,095000,13693270,4120,4120,4120,4120,2
|
|
20230619,094900,13685030,4120,4120,4120,4120,3
|
|
20230619,094800,13672670,4120,4120,4120,4120,0
|
|
20230619,094700,13672670,4120,4120,4120,4120,0
|
|
20230619,094600,13672670,4120,4120,4120,4120,0
|
|
20230619,094500,13672670,4120,4120,4120,4120,1
|
|
20230619,094400,13668550,4120,4120,4120,4120,4
|
|
20230619,094300,13652070,4125,4125,4125,4125,0
|
|
20230619,094200,13652070,4125,4125,4125,4125,0
|
|
20230619,094100,13652070,4125,4125,4125,4125,0
|
|
20230619,094000,13652070,4125,4120,4125,4120,2
|
|
20230619,093900,13643825,4125,4120,4125,4120,17
|
|
20230619,093800,13573725,4125,4110,4125,4110,33
|
|
20230619,093700,13437915,4110,4110,4110,4110,118
|
|
20230619,093600,12952935,4115,4115,4115,4115,1
|
|
20230619,093500,12948820,4125,4125,4125,4125,1
|
|
20230619,093400,12944695,4130,4125,4130,4125,51
|
|
20230619,093300,12734315,4125,4130,4130,4125,501
|
|
20230619,093200,10667685,4130,4125,4130,4125,2
|
|
20230619,093100,10659430,4130,4125,4130,4125,3
|
|
20230619,093000,10647045,4130,4130,4130,4130,32
|
|
20230619,092900,10514885,4135,4135,4135,4135,0
|
|
20230619,092800,10514885,4135,4135,4135,4135,0
|
|
20230619,092700,10514885,4135,4135,4135,4135,0
|
|
20230619,092600,10514885,4135,4135,4135,4135,0
|
|
20230619,092500,10514885,4135,4120,4135,4120,3
|
|
20230619,092400,10502510,4120,4135,4135,4120,2
|
|
20230619,092300,10494255,4135,4135,4135,4135,0
|
|
20230619,092200,10494255,4135,4135,4135,4135,0
|
|
20230619,092100,10494255,4135,4130,4135,4130,5
|
|
20230619,092000,10473600,4135,4135,4135,4135,1
|
|
20230619,091900,10469465,4135,4135,4135,4135,0
|
|
20230619,091800,10469465,4135,4135,4135,4135,0
|
|
20230619,091700,10469465,4135,4110,4135,4110,268
|
|
20230619,091600,9362920,4115,4115,4115,4115,9
|
|
20230619,091500,9325885,4135,4115,4135,4115,2
|
|
20230619,091400,9317635,4135,4115,4135,4110,73
|
|
20230619,091300,9017565,4135,4135,4135,4135,0
|
|
20230619,091200,9017565,4135,4110,4135,4110,3
|
|
20230619,091100,9005210,4135,4135,4135,4135,0
|
|
20230619,091000,9005210,4135,4135,4135,4135,3
|
|
20230619,090900,8992805,4110,4110,4110,4110,23
|
|
20230619,090800,8898275,4135,4135,4135,4135,1
|
|
20230619,090700,8894140,4135,4135,4135,4135,40
|
|
20230619,090600,8728740,4135,4135,4135,4135,1
|
|
20230619,090500,8724605,4135,4135,4135,4135,5
|
|
20230619,090400,8703930,4135,4135,4135,4135,0
|
|
20230619,090300,8703930,4135,4110,4135,4110,4
|
|
20230619,090200,8687465,4110,4110,4110,4110,54
|
|
20230619,090100,8465525,4130,4130,4130,4130,347
|
|
20230619,090000,7032415,4155,4155,4155,4135,1693
|